Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Darling International Inc (NY: DAR )

44.67 -0.59 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 10.96 11.40 10.68 11.11 1,609,769 +0.19(+1.74%)
Sep 29, 2008 12.02 12.02 10.57 10.92 1,156,899 -1.28(-10.49%)
Sep 26, 2008 11.76 12.24 11.38 12.20 0 +0.24(+2.01%)
Sep 25, 2008 11.79 12.10 11.55 11.96 616,267 +0.20(+1.70%)
Sep 24, 2008 11.62 11.90 11.33 11.76 773,785 +0.14(+1.20%)
Sep 23, 2008 11.59 11.89 11.20 11.62 1,309,254 -0.29(-2.43%)
Sep 22, 2008 12.20 12.26 11.58 11.91 1,432,013 -0.28(-2.30%)
Sep 19, 2008 11.55 12.25 10.70 12.19 0 +1.29(+11.83%)
Sep 18, 2008 11.10 11.65 9.660 10.90 1,727,827 -0.09(-0.82%)
Sep 17, 2008 11.95 12.03 10.98 10.99 914,232 -1.08(-8.95%)
Sep 16, 2008 11.61 12.07 11.27 12.07 690,689 +0.30(+2.55%)
Sep 15, 2008 12.03 12.38 11.56 11.77 560,575 -0.59(-4.77%)
Sep 12, 2008 12.66 12.66 12.20 12.36 0 -0.04(-0.32%)
Sep 11, 2008 11.70 12.50 11.51 12.40 1,105,106 +0.50(+4.20%)
Sep 10, 2008 11.36 12.12 11.36 11.90 1,114,146 +0.46(+4.02%)
Sep 09, 2008 12.59 12.59 11.29 11.44 2,046,368 -0.67(-5.53%)
Sep 08, 2008 12.88 12.88 11.77 12.11 1,096,107 -0.47(-3.74%)
Sep 05, 2008 12.28 12.67 12.02 12.58 0 +0.20(+1.62%)
Sep 04, 2008 12.83 13.05 12.36 12.38 873,365 -0.59(-4.55%)
Sep 03, 2008 13.03 13.48 12.87 12.97 1,046,376 -0.25(-1.89%)
Sep 02, 2008 13.91 14.04 13.12 13.22 985,972 -0.51(-3.71%)
Aug 29, 2008 13.76 13.92 13.47 13.73 0 -0.15(-1.08%)
Aug 28, 2008 13.55 14.00 13.53 13.88 829,512 +0.34(+2.51%)
Aug 27, 2008 13.49 13.62 13.35 13.54 958,177 +0.08(+0.59%)
Aug 26, 2008 13.18 13.58 13.09 13.46 1,119,765 +0.28(+2.12%)
Aug 25, 2008 13.49 13.51 13.03 13.18 425,091 -0.32(-2.37%)
Aug 22, 2008 13.70 13.77 13.39 13.50 0 -0.12(-0.88%)
Aug 21, 2008 13.34 13.78 13.26 13.62 661,037 +0.09(+0.67%)
Aug 20, 2008 13.48 13.58 13.25 13.53 736,297 +0.10(+0.74%)
Aug 19, 2008 13.71 13.71 13.34 13.43 945,206 -0.21(-1.54%)
Aug 18, 2008 13.30 13.81 13.30 13.64 1,176,743 +0.33(+2.48%)
Aug 15, 2008 13.50 13.95 13.16 13.31 0 -0.16(-1.19%)
Aug 14, 2008 13.39 13.63 13.09 13.47 1,501,251 -0.01(-0.07%)
Aug 13, 2008 13.40 13.70 13.09 13.48 1,431,456 +0.10(+0.75%)
Aug 12, 2008 11.92 13.52 11.92 13.38 5,244,434 +1.61(+13.68%)
Aug 11, 2008 14.68 14.90 11.33 11.77 5,231,390 -2.94(-19.99%)
Aug 08, 2008 16.14 16.14 14.25 14.71 1,953,597 -0.31(-2.06%)
Aug 07, 2008 15.27 15.92 14.87 15.02 1,010,616 -0.35(-2.28%)
Aug 06, 2008 15.05 15.66 14.98 15.37 830,526 +0.22(+1.45%)
Aug 05, 2008 15.55 15.65 14.83 15.15 1,774,630 -0.24(-1.56%)
Aug 04, 2008 16.34 16.44 15.27 15.39 1,297,683 -0.82(-5.06%)
Aug 01, 2008 16.17 16.38 15.80 16.21 493,650 +0.03(+0.19%)
Jul 31, 2008 16.44 16.56 16.07 16.18 480,245 -0.36(-2.18%)
Jul 30, 2008 16.26 16.78 16.13 16.54 754,621 +0.38(+2.35%)
Jul 29, 2008 16.16 16.48 15.81 16.16 634,045 +0.37(+2.34%)
Jul 28, 2008 16.15 16.15 15.50 15.79 617,727 -0.26(-1.62%)
Jul 25, 2008 16.00 16.13 15.53 16.05 659,534 +0.14(+0.88%)
Jul 24, 2008 15.76 16.20 15.46 15.91 718,037 +0.16(+1.02%)
Jul 23, 2008 16.08 16.24 15.50 15.75 1,175,481 -0.32(-1.99%)
Jul 22, 2008 16.13 16.33 15.80 16.07 904,427 -0.11(-0.68%)
Jul 21, 2008 15.98 16.20 15.70 16.18 680,241 +0.08(+0.50%)
Jul 18, 2008 16.50 16.55 15.85 16.10 966,340 -0.34(-2.07%)
Jul 17, 2008 17.38 17.52 16.20 16.44 1,360,607 -0.71(-4.14%)
Jul 16, 2008 16.84 17.28 16.80 17.15 1,094,147 +0.34(+2.02%)
Jul 15, 2008 16.59 17.18 16.18 16.81 984,237 +0.05(+0.30%)
Jul 14, 2008 17.00 17.09 16.33 16.76 1,513,978 -0.07(-0.42%)
Jul 11, 2008 16.61 16.88 16.02 16.83 876,340 +0.30(+1.81%)
Jul 10, 2008 16.00 16.98 15.94 16.53 1,194,860 +0.54(+3.38%)
Jul 09, 2008 16.16 16.55 15.86 15.99 836,174 -0.23(-1.42%)
Jul 08, 2008 15.20 16.25 15.20 16.22 1,067,899 +0.45(+2.85%)
Jul 07, 2008 15.75 16.02 15.23 15.77 994,140 +0.07(+0.45%)
Jul 04, 2008 15.98 16.14 13.66 15.70 1,707,084 +0.00(+0.00%)
Jul 03, 2008 15.98 16.14 13.66 15.70 1,707,084 -0.31(-1.94%)
Jul 02, 2008 16.89 16.97 15.90 16.01 797,667 -0.68(-4.07%)
Jul 01, 2008 16.38 16.76 16.14 16.69 793,435 +0.17(+1.03%)
Jun 30, 2008 16.65 17.00 16.10 16.52 749,667 -0.15(-0.90%)
Jun 27, 2008 16.40 16.73 16.08 16.67 1,242,211 +0.21(+1.28%)
Jun 26, 2008 16.67 16.88 16.22 16.46 1,013,646 -0.41(-2.43%)
Jun 25, 2008 16.27 17.29 16.27 16.87 1,485,726 +0.63(+3.88%)
Jun 24, 2008 16.51 16.69 15.55 16.24 1,329,487 -0.36(-2.17%)
Jun 23, 2008 17.19 17.19 16.51 16.60 1,096,800 -0.59(-3.43%)
Jun 20, 2008 17.49 17.49 16.82 17.19 1,482,884 -0.10(-0.58%)
Jun 19, 2008 17.17 17.45 17.02 17.29 1,009,650 +0.12(+0.70%)
Jun 18, 2008 17.23 17.36 16.86 17.17 913,342 -0.11(-0.64%)
Jun 17, 2008 17.13 17.50 16.88 17.28 1,216,269 +0.22(+1.29%)
Jun 16, 2008 16.06 17.09 15.96 17.06 2,010,510 +0.97(+6.03%)
Jun 13, 2008 16.06 16.09 15.84 16.09 866,601 +0.21(+1.32%)
Jun 12, 2008 15.85 16.13 15.77 15.88 1,056,499 +0.17(+1.08%)
Jun 11, 2008 16.76 16.76 15.71 15.71 1,251,141 -1.05(-6.26%)
Jun 10, 2008 16.62 16.91 16.60 16.76 756,579 +0.13(+0.78%)
Jun 09, 2008 16.59 17.00 16.50 16.63 1,069,936 -0.02(-0.12%)
Jun 06, 2008 16.95 17.06 16.65 16.65 1,333,407 -0.37(-2.17%)
Jun 05, 2008 16.99 17.21 16.90 17.02 1,257,579 +0.05(+0.29%)
Jun 04, 2008 16.76 17.30 16.76 16.97 1,812,274 +0.02(+0.12%)
Jun 03, 2008 16.59 17.10 16.38 16.95 2,191,202 +0.51(+3.10%)
Jun 02, 2008 16.05 16.50 16.00 16.44 1,591,026 +0.33(+2.05%)
May 30, 2008 16.24 16.25 15.67 16.11 2,126,906 -0.14(-0.86%)
May 29, 2008 16.16 16.46 16.00 16.25 9,072,385 +0.15(+0.93%)
May 28, 2008 15.99 16.25 15.76 16.10 3,706,561 +0.78(+5.09%)
May 27, 2008 14.87 15.33 14.80 15.32 1,570,150 +0.60(+4.08%)
May 26, 2008 14.59 14.95 14.46 14.72 0 +0.00(+0.00%)
May 23, 2008 14.59 14.95 14.46 14.72 846,052 +0.13(+0.89%)
May 22, 2008 14.54 14.90 14.47 14.59 721,342 +0.16(+1.11%)
May 21, 2008 15.00 15.01 14.36 14.43 1,294,339 -0.55(-3.67%)
May 20, 2008 14.59 14.98 14.45 14.98 1,751,241 +0.52(+3.60%)
May 19, 2008 14.59 14.97 14.33 14.46 1,413,020 -0.07(-0.48%)
May 16, 2008 14.59 14.94 14.45 14.53 1,761,854 +0.15(+1.04%)
May 15, 2008 14.03 14.63 13.98 14.38 1,705,066 +0.38(+2.71%)
May 14, 2008 15.45 15.45 13.90 14.00 2,613,467 -1.27(-8.32%)
May 13, 2008 15.30 15.58 15.21 15.27 989,381 +0.07(+0.46%)
May 12, 2008 16.25 16.25 14.83 15.20 2,347,629 -0.98(-6.06%)
May 09, 2008 16.20 16.75 15.62 16.18 2,465,779 +1.25(+8.37%)
May 08, 2008 16.62 16.62 14.61 14.93 2,392,693 -1.42(-8.69%)
May 07, 2008 16.29 16.50 16.22 16.35 2,035,507 +0.15(+0.93%)
May 06, 2008 16.05 16.25 16.00 16.20 1,418,550 +0.20(+1.25%)
May 05, 2008 15.58 16.10 15.48 16.00 1,797,470 +0.55(+3.56%)
May 02, 2008 15.12 15.57 15.07 15.45 656,702 +0.42(+2.79%)
May 01, 2008 15.20 15.33 14.89 15.03 1,385,987 -0.24(-1.57%)
Apr 30, 2008 15.19 15.57 14.96 15.27 1,446,380 +0.23(+1.53%)
Apr 29, 2008 15.70 15.70 14.94 15.04 1,293,315 -0.67(-4.26%)
Apr 28, 2008 15.80 15.92 15.11 15.71 1,295,737 +0.01(+0.06%)
Apr 25, 2008 15.48 15.76 15.26 15.70 788,574 +0.28(+1.82%)
Apr 24, 2008 15.61 15.76 14.30 15.42 1,412,971 -0.33(-2.10%)
Apr 23, 2008 15.38 15.94 15.31 15.75 1,206,138 +0.32(+2.07%)
Apr 22, 2008 15.88 15.89 15.07 15.43 1,410,311 -0.46(-2.89%)
Apr 21, 2008 15.82 16.08 14.91 15.89 1,321,932 +0.22(+1.40%)
Apr 18, 2008 15.44 16.13 15.36 15.67 1,964,764 +0.28(+1.82%)
Apr 17, 2008 14.16 15.53 14.14 15.39 3,232,764 +1.49(+10.72%)
Apr 16, 2008 13.73 13.96 13.51 13.90 2,024,134 +0.31(+2.28%)
Apr 15, 2008 13.68 13.76 13.46 13.59 1,299,976 +0.03(+0.22%)
Apr 14, 2008 13.73 13.75 13.52 13.56 1,139,081 -0.12(-0.88%)
Apr 11, 2008 13.30 14.07 13.25 13.68 1,537,999 +0.21(+1.56%)
Apr 10, 2008 12.87 13.47 12.81 13.47 1,271,369 +0.58(+4.50%)
Apr 09, 2008 12.94 13.15 12.64 12.89 490,847 -0.05(-0.39%)
Apr 08, 2008 12.89 13.11 12.75 12.94 627,060 +0.02(+0.15%)
Apr 07, 2008 12.94 13.00 12.79 12.92 755,402 +0.14(+1.10%)
Apr 04, 2008 12.86 13.12 12.67 12.78 807,295 -0.15(-1.16%)
Apr 03, 2008 12.46 13.15 12.30 12.93 1,510,077 +0.53(+4.27%)
Apr 02, 2008 12.30 12.60 12.11 12.40 1,405,758 +0.07(+0.57%)
Apr 01, 2008 12.95 12.95 12.00 12.33 1,907,963 -0.62(-4.79%)
Mar 31, 2008 13.02 13.02 12.86 12.95 740,081 -0.03(-0.23%)
Mar 28, 2008 13.15 13.21 12.90 12.98 559,501 -0.14(-1.07%)
Mar 27, 2008 13.15 13.40 12.90 13.12 1,454,148 +0.02(+0.15%)
Mar 26, 2008 13.40 13.40 13.00 13.10 744,364 -0.26(-1.95%)
Mar 25, 2008 12.62 13.41 12.50 13.36 2,066,944 +0.80(+6.37%)
Mar 24, 2008 11.97 12.59 11.97 12.56 1,212,267 +0.59(+4.93%)
Mar 21, 2008 12.79 12.80 11.54 11.97 2,700,332 -0.82(-6.41%)
Mar 20, 2008 12.79 12.80 11.54 12.79 2,700,332 +0.15(+1.19%)
Mar 19, 2008 13.20 13.33 12.63 12.64 960,626 -0.40(-3.07%)
Mar 18, 2008 13.07 13.29 12.70 13.04 1,198,055 +0.39(+3.08%)
Mar 17, 2008 12.88 13.14 12.61 12.65 919,100 -0.60(-4.53%)
Mar 14, 2008 13.42 13.50 13.00 13.25 1,401,902 -0.03(-0.23%)
Mar 13, 2008 13.07 13.31 12.80 13.28 941,806 +0.30(+2.31%)
Mar 12, 2008 13.43 13.43 12.98 12.98 885,925 -0.27(-2.04%)
Mar 11, 2008 12.75 13.31 12.62 13.25 1,219,774 +0.83(+6.68%)
Mar 10, 2008 13.00 13.00 12.35 12.42 973,713 -0.51(-3.94%)
Mar 07, 2008 13.06 13.50 12.85 12.93 943,114 -0.34(-2.56%)
Mar 06, 2008 13.26 13.43 13.05 13.27 1,261,944 -0.10(-0.75%)
Mar 05, 2008 13.30 13.39 13.07 13.37 941,634 -0.02(-0.15%)
Mar 04, 2008 13.41 13.45 13.08 13.39 1,857,523 -0.12(-0.89%)
Mar 03, 2008 13.89 14.11 12.53 13.51 2,301,609 -0.39(-2.81%)
Feb 29, 2008 14.20 14.38 13.82 13.90 1,014,592 -0.39(-2.73%)
Feb 28, 2008 13.77 14.33 13.40 14.29 1,689,467 +0.74(+5.46%)
Feb 27, 2008 13.59 13.72 13.53 13.55 980,390 -0.09(-0.66%)
Feb 26, 2008 13.65 13.80 13.46 13.64 859,308 -0.07(-0.51%)
Feb 25, 2008 13.64 13.90 13.51 13.71 1,101,100 +0.29(+2.16%)
Feb 22, 2008 13.62 13.87 13.19 13.42 1,254,287 -0.34(-2.47%)
Feb 21, 2008 13.32 14.04 13.30 13.76 1,935,412 +0.56(+4.24%)
Feb 20, 2008 13.27 13.29 13.02 13.20 572,228 -0.14(-1.05%)
Feb 19, 2008 13.00 13.74 13.00 13.34 1,081,646 +0.43(+3.33%)
Feb 18, 2008 12.77 12.93 12.53 12.91 0 +0.00(+0.00%)
Feb 15, 2008 12.77 12.93 12.53 12.91 727,389 +0.14(+1.10%)
Feb 14, 2008 13.38 13.38 12.64 12.77 1,058,512 -0.57(-4.27%)
Feb 13, 2008 13.08 13.45 12.92 13.34 1,436,501 +0.50(+3.89%)
Feb 12, 2008 12.64 13.12 12.45 12.84 1,668,033 +0.29(+2.31%)
Feb 11, 2008 12.21 12.60 11.87 12.55 961,834 +0.37(+3.04%)
Feb 08, 2008 12.46 12.52 12.06 12.18 718,991 -0.42(-3.33%)
Feb 07, 2008 12.63 12.63 11.94 12.60 1,420,155 +0.00(+0.00%)
Feb 06, 2008 12.29 12.69 12.29 12.60 1,139,610 +0.23(+1.86%)
Feb 05, 2008 12.34 12.63 12.25 12.37 1,105,654 -0.20(-1.59%)
Feb 04, 2008 12.32 12.86 12.24 12.57 1,700,588 +0.39(+3.20%)
Feb 01, 2008 11.67 12.40 11.51 12.18 1,697,659 +0.54(+4.64%)
Jan 31, 2008 11.14 11.65 11.02 11.64 1,059,215 +0.28(+2.46%)
Jan 30, 2008 10.70 11.86 10.65 11.36 1,182,891 +0.55(+5.09%)
Jan 29, 2008 11.26 11.38 10.75 10.81 930,400 -0.55(-4.84%)
Jan 28, 2008 11.25 11.40 11.09 11.36 871,271 +0.22(+1.97%)
Jan 25, 2008 11.47 11.51 11.03 11.14 952,780 -0.14(-1.24%)
Jan 24, 2008 11.54 11.54 11.27 11.28 1,191,208 -0.20(-1.74%)
Jan 23, 2008 10.00 11.59 10.00 11.48 2,388,155 +1.32(+12.99%)
Jan 22, 2008 9.900 10.26 9.400 10.16 966,808 -0.57(-5.31%)
Jan 21, 2008 11.19 11.19 10.10 10.73 0 +0.00(+0.00%)
Jan 18, 2008 11.19 11.19 10.10 10.73 1,523,478 -0.39(-3.51%)
Jan 17, 2008 11.63 11.63 10.81 11.12 1,154,900 -0.49(-4.22%)
Jan 16, 2008 11.65 11.74 11.04 11.61 1,120,770 -0.05(-0.43%)
Jan 15, 2008 11.43 11.75 11.36 11.66 952,088 +0.10(+0.87%)
Jan 14, 2008 11.76 11.76 11.37 11.56 1,513,870 -0.10(-0.86%)
Jan 11, 2008 11.56 11.75 11.36 11.66 805,444 -0.01(-0.09%)
Jan 10, 2008 11.16 11.68 11.10 11.67 1,049,491 +0.36(+3.18%)
Jan 09, 2008 11.35 11.40 10.98 11.31 900,388 -0.14(-1.22%)
Jan 08, 2008 11.70 11.71 11.45 11.45 1,223,295 -0.22(-1.89%)
Jan 07, 2008 11.57 11.92 11.49 11.67 1,119,775 +0.13(+1.13%)
Jan 04, 2008 11.52 11.75 11.49 11.54 1,196,930 -0.16(-1.37%)
Jan 03, 2008 11.55 11.74 11.42 11.70 1,159,200 +0.16(+1.39%)
Jan 02, 2008 11.52 11.78 11.21 11.54 1,090,888 -0.02(-0.17%)
Jan 01, 2008 11.75 11.84 11.06 11.56 0 +0.00(+0.00%)
Dec 31, 2007 11.75 11.84 11.06 11.56 491,316 -0.13(-1.11%)
Dec 28, 2007 11.48 11.78 11.35 11.69 862,650 +0.23(+2.01%)
Dec 27, 2007 12.02 12.09 11.23 11.46 692,430 -0.64(-5.29%)
Dec 26, 2007 11.96 12.10 11.69 12.10 539,782 +0.14(+1.17%)
Dec 24, 2007 11.79 12.00 11.72 11.96 406,350 +0.11(+0.93%)
Dec 21, 2007 11.74 11.94 11.54 11.85 2,289,405 +0.31(+2.69%)
Dec 20, 2007 11.25 11.56 11.05 11.54 1,466,700 +0.43(+3.87%)
Dec 19, 2007 11.07 11.21 10.91 11.11 612,437 +0.00(+0.00%)
Dec 18, 2007 11.18 11.18 10.50 11.11 935,386 +0.08(+0.73%)
Dec 17, 2007 11.11 11.31 10.92 11.03 728,310 -0.13(-1.16%)
Dec 14, 2007 11.18 11.31 10.70 11.16 800,115 -0.02(-0.18%)
Dec 13, 2007 11.19 11.19 10.75 11.18 871,145 -0.08(-0.71%)
Dec 12, 2007 11.25 11.49 10.96 11.26 838,444 +0.34(+3.11%)
Dec 11, 2007 11.77 11.78 10.81 10.92 1,296,906 -0.61(-5.29%)
Dec 10, 2007 11.78 11.78 11.32 11.53 1,057,460 +0.12(+1.05%)
Dec 07, 2007 11.30 11.62 11.27 11.41 1,482,496 +0.10(+0.88%)
Dec 06, 2007 11.16 11.31 10.80 11.31 2,308,254 +0.33(+3.01%)
Dec 05, 2007 10.57 11.14 10.54 10.98 1,907,400 +0.59(+5.68%)
Dec 04, 2007 10.20 10.53 10.20 10.39 1,871,800 +0.12(+1.17%)
Dec 03, 2007 10.33 10.50 10.22 10.27 1,807,445 +0.02(+0.20%)
Nov 30, 2007 10.48 10.69 10.01 10.25 2,349,508 +0.00(+0.00%)
Nov 29, 2007 9.920 10.30 9.760 10.25 1,221,410 +0.29(+2.91%)
Nov 28, 2007 9.890 10.03 9.850 9.960 1,085,250 +0.16(+1.63%)
Nov 27, 2007 9.750 10.03 9.750 9.800 1,143,750 +0.00(+0.00%)
Nov 26, 2007 9.930 10.15 9.760 9.800 567,100 -0.10(-1.01%)
Nov 23, 2007 9.800 9.950 9.670 9.900 222,200 +0.23(+2.38%)
Nov 21, 2007 9.880 9.990 9.460 9.670 899,690 -0.13(-1.33%)
Nov 20, 2007 10.21 10.27 9.750 9.800 1,792,963 -0.30(-2.97%)
Nov 19, 2007 9.810 10.17 9.710 10.10 2,542,610 +0.33(+3.38%)
Nov 16, 2007 9.860 9.950 9.620 9.770 1,279,330 +0.07(+0.72%)
Nov 15, 2007 9.800 9.800 9.670 9.700 748,401 -0.11(-1.12%)
Nov 14, 2007 9.860 10.00 9.710 9.810 1,088,750 -0.01(-0.10%)
Nov 13, 2007 9.940 10.05 9.570 9.820 1,277,995 -0.05(-0.51%)
Nov 12, 2007 9.980 10.21 9.810 9.870 1,422,400 -0.10(-1.00%)
Nov 09, 2007 9.450 10.33 9.230 9.970 3,415,500 +0.62(+6.63%)
Nov 08, 2007 9.260 9.550 8.940 9.350 906,700 +0.01(+0.11%)
Nov 07, 2007 9.500 9.680 9.280 9.340 719,400 -0.36(-3.71%)
Nov 06, 2007 9.570 9.750 9.530 9.700 579,300 +0.14(+1.46%)
Nov 05, 2007 9.060 9.930 9.060 9.560 528,561 +0.03(+0.31%)
Nov 02, 2007 9.690 9.770 9.150 9.530 608,900 -0.21(-2.16%)
Nov 01, 2007 9.950 10.00 9.650 9.740 774,300 -0.32(-3.18%)
Oct 31, 2007 10.34 10.41 9.750 10.06 1,661,600 +0.02(+0.20%)
Oct 30, 2007 10.52 10.67 9.920 10.04 1,092,500 -0.66(-6.17%)
Oct 29, 2007 10.46 10.93 10.40 10.70 839,600 +0.32(+3.08%)
Oct 26, 2007 10.25 10.42 10.04 10.38 584,200 +0.20(+1.96%)
Oct 25, 2007 10.48 10.48 10.01 10.18 765,800 +0.17(+1.70%)
Oct 24, 2007 10.20 10.30 9.750 10.01 664,900 -0.30(-2.91%)
Oct 23, 2007 10.10 10.50 10.00 10.31 523,500 +0.19(+1.88%)
Oct 22, 2007 10.03 10.23 9.850 10.12 359,100 -0.11(-1.08%)
Oct 19, 2007 10.40 10.40 9.900 10.23 651,100 -0.18(-1.73%)
Oct 18, 2007 10.25 10.41 10.13 10.41 568,100 +0.15(+1.46%)
Oct 17, 2007 10.25 10.44 10.10 10.26 1,243,200 +0.19(+1.89%)
Oct 16, 2007 9.750 10.17 9.730 10.07 1,372,000 +0.27(+2.76%)
Oct 15, 2007 9.850 9.850 9.720 9.800 395,200 +0.00(+0.00%)
Oct 12, 2007 9.800 9.830 9.710 9.800 464,700 -0.03(-0.31%)
Oct 11, 2007 9.850 9.910 9.730 9.830 537,300 -0.02(-0.20%)
Oct 10, 2007 9.850 9.950 9.750 9.850 868,200 -0.02(-0.20%)
Oct 09, 2007 9.850 9.920 9.660 9.870 899,900 +0.02(+0.20%)
Oct 08, 2007 9.820 9.850 9.660 9.850 336,400 -0.01(-0.10%)
Oct 05, 2007 9.880 10.00 9.740 9.860 526,400 +0.11(+1.13%)
Oct 04, 2007 9.800 9.800 9.658 9.750 294,100 -0.01(-0.10%)
Oct 03, 2007 9.820 9.900 9.650 9.760 412,100 -0.12(-1.21%)
Oct 02, 2007 9.840 10.00 9.800 9.880 631,400 +0.06(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.